Dark

ONDS20261218P12
ONDS Dec 18 2026 12.00 Put (ONDS261218P00012000)
option OPRA

EOD

Sep 24, 2026

4.80+4.348%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.8000	4.8000	4.8000	4.8000	+4.348%	1	1,118	0.000%
2026-09-22	4.5800	4.6000	4.5800	4.6000	-1.075%	10	1,118	+4.348%
2026-09-21	4.6500	4.6500	4.6500	4.6500	-5.102%	2	1,128	+3.226%
2026-09-18	4.7500	4.9000	4.7500	4.9000	+2.083%	3	1,128	-2.041%
2026-09-17	4.8000	4.8000	4.8000	4.8000	-4.382%	52	1,127	0.000%
2026-09-15	4.9100	5.0200	4.9100	5.0200	+2.449%	3	1,127	-4.382%
2026-09-14	5.1500	5.2500	4.7500	4.9000	-2.000%	53	1,125	-2.041%
2026-09-11	5.0000	5.0000	5.0000	5.0000	+4.384%	52	1,121	-4.000%
2026-09-09	4.7900	4.7900	4.7900	4.7900	+2.570%	20	1,121	+0.209%
2026-09-08	4.6500	4.6700	4.6500	4.6700	-4.694%	7	1,121	+2.784%
2026-09-04	4.9000	4.9000	4.9000	4.9000	+4.478%	3	1,115	-2.041%
2026-09-03	4.7500	4.7500	4.6600	4.6900	-1.263%	10	1,115	+2.345%
2026-09-02	5.0900	5.0900	4.7500	4.7500	-4.618%	4	1,105	+1.053%
2026-09-01	4.9800	4.9800	4.9800	4.9800	+5.957%	20	1,104	-3.614%
2026-08-31	4.6200	4.7000	4.6200	4.7000	+5.618%	14	1,104	+2.128%
2026-08-28	4.2500	4.4500	4.2500	4.4500	+11.809%	15	1,090	+7.865%
2026-08-27	3.9800	3.9800	3.9800	3.9800	-8.506%	30	1,075	+20.603%
2026-08-25	4.3500	4.3500	4.3500	4.3500	+4.317%	1	1,045	+10.345%
2026-08-21	4.1700	4.1700	4.1700	4.1700	+4.250%	1	1,044	+15.108%
2026-08-19	4.0000	4.0000	4.0000	4.0000	+3.896%	174	1,043	+20.000%
2026-08-18	4.0000	4.0500	3.8500	3.8500	-3.750%	8	917	+24.675%
2026-08-17	4.2000	4.2000	4.0000	4.0000	+1.266%	30	915	+20.000%
2026-08-14	3.9500	4.0000	3.8000	3.9500	-4.819%	193	909	+21.519%
2026-08-13	4.0000	4.1500	3.9500	4.1500	+7.235%	245	771	+15.663%
2026-08-12	3.8000	3.8700	3.8000	3.8700	-6.068%	15	782	+24.031%
2026-08-11	4.1200	4.1200	4.1200	4.1200	-0.723%	2	767	+16.505%
2026-08-10	4.0500	4.1500	4.0500	4.1500	-5.682%	35	765	+15.663%
2026-08-07	4.4000	4.4000	4.4000	4.4000	-3.084%	8	733	+9.091%
2026-08-05	4.5400	4.5400	4.5400	4.5400	-8.468%	3	741	+5.727%
2026-08-03	4.9600	4.9600	4.9600	4.9600	-5.524%	2	741	-3.226%
2026-07-31	5.2000	5.2500	5.2000	5.2500	-6.082%	4	739	-8.571%
2026-07-30	5.5900	5.5900	5.5900	5.5900	+6.679%	2	735	-14.132%
2026-07-28	5.2700	5.2700	5.2400	5.2400	+3.557%	8	733	-8.397%
2026-07-27	4.9900	5.0800	4.9900	5.0600	+0.397%	3	725	-5.138%
2026-07-24	5.0700	5.0700	5.0400	5.0400	+3.918%	5	722	-4.762%
2026-07-22	4.8400	4.8500	4.8400	4.8500	-7.088%	2	717	-1.031%
2026-07-21	5.2200	5.2200	5.2200	5.2200	-7.282%	4	717	-8.046%
2026-07-20	5.7500	5.7500	5.6300	5.6300	-3.925%	2	713	-14.742%
2026-07-17	6.0000	6.0000	5.8000	5.8600	+0.171%	42	711	-18.089%
2026-07-16	5.7500	5.8500	5.7500	5.8500	+10.795%	80	714	-17.949%
2026-07-15	5.2800	5.2800	5.2800	5.2800	-1.308%	1	634	-9.091%
2026-07-14	5.4800	5.4800	5.3500	5.3500	-4.122%	3	633	-10.280%
2026-07-13	5.5800	5.5800	5.5800	5.5800	+8.350%	1	630	-13.978%
2026-07-09	5.1500	5.1500	5.1500	5.1500	-2.277%	11	629	-6.796%
2026-07-07	5.1500	5.3700	5.1500	5.2700	+2.330%	60	635	-8.918%
2026-07-06	5.3800	5.3800	5.1500	5.1500	+3.000%	15	631	-6.796%
2026-07-02	4.9100	5.0000	4.9100	5.0000	0.000%	13	619	-4.000%
2026-07-01	4.7500	5.0000	4.7500	5.0000	+7.296%	50	619	-4.000%
2026-06-30	4.8000	4.8000	4.6600	4.6600	-8.806%	7	623	+3.004%
2026-06-29	5.0500	5.1200	5.0500	5.1100	+2.200%	34	626	-6.067%
2026-06-26	5.1300	5.1500	5.0000	5.0000	-2.913%	194	635	-4.000%
2026-06-25	5.2000	5.2500	5.1000	5.1500	-0.579%	128	607	-6.796%
2026-06-24	4.9500	5.1800	4.9500	5.1800	+15.111%	112	645	-7.336%
2026-06-23	4.6000	4.6000	4.4500	4.5000	+0.223%	16	539	+6.667%
2026-06-22	4.4700	4.5400	4.4700	4.4900	+1.584%	42	541	+6.904%
2026-06-18	4.4200	4.4200	4.4200	4.4200	+0.227%	10	540	+8.597%
2026-06-16	4.4100	4.4100	4.4100	4.4100	+2.558%	50	540	+8.844%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-2.715%	2	487	+11.628%
2026-06-12	4.4200	4.4200	4.4200	4.4200	+3.756%	2	487	+8.597%
2026-06-11	4.2600	4.2600	4.2600	4.2600	-4.270%	10	487	+12.676%
2026-06-09	4.3600	4.4500	4.3000	4.4500	+8.010%	32	480	+7.865%
2026-06-08	4.1200	4.1200	4.1200	4.1200	+5.371%	5	462	+16.505%
2026-06-05	3.9700	4.0500	3.9100	3.9100	+4.267%	14	457	+22.762%
2026-06-03	3.4000	3.7500	3.4000	3.7500	+15.385%	6	443	+28.000%
2026-06-02	3.4000	3.4000	3.2200	3.2500	0.000%	62	441	+47.692%
2026-06-01	3.4000	3.4700	3.2500	3.2500	-4.692%	8	390	+47.692%
2026-05-29	3.5800	3.6500	3.4100	3.4100	+8.254%	8	390	+40.762%
2026-05-28	3.2100	3.3600	3.1300	3.1500	-21.642%	250	386	+52.381%
2026-05-27	4.1000	4.1700	3.9300	4.0200	-6.729%	20	139	+19.403%
2026-05-22	4.3100	4.3100	4.3100	4.3100	-5.275%	4	138	+11.369%
2026-05-21	4.5500	4.5500	4.5500	4.5500	+2.018%	1	134	+5.495%
2026-05-20	4.5000	4.5000	4.4600	4.4600	-1.978%	2	134	+7.623%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+2.941%	38	133	+5.495%
2026-05-18	4.4200	4.4300	4.4200	4.4200	+10.500%	50	133	+8.597%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-16.318%	50	133	+20.000%
2026-05-13	4.7800	4.7800	4.7800	4.7800	+2.137%	10	37	+0.418%
2026-05-11	4.6800	4.6800	4.6800	4.6800	+7.586%	10	27	+2.564%
2026-05-01	4.3500	4.3500	4.3500	4.3500	+3.571%	10	7	+10.345%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+2.689%	7	7	+14.286%
2026-04-22	4.1300	4.1300	4.0900	4.0900	-3.991%	3	1	+17.359%
2026-04-20	4.1500	4.2600	4.1500	4.2600	0.000%	3	3	+12.676%

.dark-mode .Nf3jsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nf3jsL{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P12ONDS Dec 18 2026 12.00 Put (ONDS261218P00012000)option OPRA

ONDS20261218P12
ONDS Dec 18 2026 12.00 Put (ONDS261218P00012000)
option OPRA